ダイコク電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/06/04 | 1,266 | 1,271 | 1,254 | 1,254 | -23 | -1.8% | 32,500 |
| 2009/06/03 | 1,268 | 1,285 | 1,268 | 1,277 | +5 | +0.4% | 26,700 |
| 2009/06/02 | 1,284 | 1,284 | 1,265 | 1,272 | -1 | -0.1% | 34,800 |
| 2009/06/01 | 1,270 | 1,288 | 1,264 | 1,273 | -3 | -0.2% | 27,600 |
| 2009/05/29 | 1,280 | 1,291 | 1,271 | 1,276 | -21 | -1.6% | 22,900 |
| 2009/05/28 | 1,251 | 1,308 | 1,251 | 1,297 | +43 | +3.4% | 59,200 |
| 2009/05/27 | 1,270 | 1,274 | 1,250 | 1,254 | +1 | +0.1% | 27,600 |
| 2009/05/26 | 1,260 | 1,275 | 1,248 | 1,253 | -14 | -1.1% | 35,200 |
| 2009/05/25 | 1,270 | 1,286 | 1,256 | 1,267 | +14 | +1.1% | 39,000 |
| 2009/05/22 | 1,244 | 1,263 | 1,240 | 1,253 | -1 | -0.1% | 45,500 |
| 2009/05/21 | 1,255 | 1,255 | 1,234 | 1,254 | -6 | -0.5% | 50,800 |
| 2009/05/20 | 1,253 | 1,260 | 1,251 | 1,260 | +7 | +0.6% | 63,800 |
| 2009/05/19 | 1,269 | 1,269 | 1,252 | 1,253 | +2 | +0.2% | 35,600 |
| 2009/05/18 | 1,250 | 1,259 | 1,240 | 1,251 | +1 | +0.1% | 48,800 |
| 2009/05/15 | 1,220 | 1,265 | 1,220 | 1,250 | -24 | -1.9% | 86,700 |
| 2009/05/14 | 1,285 | 1,300 | 1,249 | 1,274 | -31 | -2.4% | 97,100 |
| 2009/05/13 | 1,324 | 1,324 | 1,290 | 1,305 | -2 | -0.2% | 55,000 |
| 2009/05/12 | 1,384 | 1,385 | 1,288 | 1,307 | -77 | -5.6% | 159,100 |
| 2009/05/11 | 1,397 | 1,417 | 1,350 | 1,384 | +47 | +3.5% | 260,900 |
| 2009/05/08 | 1,237 | 1,337 | 1,225 | 1,337 | +200 | +17.6% | 297,900 |
| 2009/05/07 | 1,146 | 1,155 | 1,132 | 1,137 | -4 | -0.4% | 46,500 |
| 2009/05/01 | 1,145 | 1,145 | 1,132 | 1,141 | +10 | +0.9% | 25,200 |
| 2009/04/30 | 1,125 | 1,146 | 1,125 | 1,131 | +7 | +0.6% | 46,900 |
| 2009/04/28 | 1,156 | 1,176 | 1,119 | 1,124 | -32 | -2.8% | 42,600 |
| 2009/04/27 | 1,122 | 1,186 | 1,122 | 1,156 | +35 | +3.1% | 32,700 |
| 2009/04/24 | 1,167 | 1,167 | 1,115 | 1,121 | -41 | -3.5% | 73,000 |
| 2009/04/23 | 1,190 | 1,190 | 1,126 | 1,162 | -31 | -2.6% | 72,400 |
| 2009/04/22 | 1,200 | 1,205 | 1,179 | 1,193 | -25 | -2.1% | 44,500 |
| 2009/04/21 | 1,247 | 1,248 | 1,213 | 1,218 | -31 | -2.5% | 66,300 |
| 2009/04/20 | 1,260 | 1,260 | 1,245 | 1,249 | +4 | +0.3% | 29,100 |
| 2009/04/17 | 1,249 | 1,254 | 1,230 | 1,245 | +8 | +0.6% | 42,400 |
| 2009/04/16 | 1,229 | 1,244 | 1,213 | 1,237 | +34 | +2.8% | 35,300 |
| 2009/04/15 | 1,180 | 1,207 | 1,176 | 1,203 | +10 | +0.8% | 31,700 |
| 2009/04/14 | 1,175 | 1,193 | 1,150 | 1,193 | +18 | +1.5% | 49,700 |
| 2009/04/13 | 1,213 | 1,220 | 1,165 | 1,175 | -38 | -3.1% | 115,100 |
| 2009/04/10 | 1,231 | 1,231 | 1,200 | 1,213 | -17 | -1.4% | 25,600 |
| 2009/04/09 | 1,240 | 1,243 | 1,211 | 1,230 | -15 | -1.2% | 26,300 |
| 2009/04/08 | 1,270 | 1,270 | 1,242 | 1,245 | -29 | -2.3% | 14,400 |
| 2009/04/07 | 1,262 | 1,280 | 1,235 | 1,274 | +31 | +2.5% | 32,200 |
| 2009/04/06 | 1,236 | 1,279 | 1,227 | 1,243 | +27 | +2.2% | 27,300 |
| 2009/04/03 | 1,207 | 1,239 | 1,207 | 1,216 | -20 | -1.6% | 40,300 |
| 2009/04/02 | 1,211 | 1,245 | 1,184 | 1,236 | +41 | +3.4% | 40,400 |
| 2009/04/01 | 1,216 | 1,235 | 1,176 | 1,195 | -40 | -3.2% | 46,700 |
| 2009/03/31 | 1,273 | 1,275 | 1,231 | 1,235 | -63 | -4.9% | 43,300 |
| 2009/03/30 | 1,311 | 1,323 | 1,298 | 1,298 | -32 | -2.4% | 23,300 |
| 2009/03/27 | 1,351 | 1,358 | 1,326 | 1,330 | -16 | -1.2% | 28,200 |
| 2009/03/26 | 1,331 | 1,346 | 1,304 | 1,346 | -24 | -1.8% | 27,800 |
| 2009/03/25 | 1,393 | 1,393 | 1,352 | 1,370 | -10 | -0.7% | 50,000 |
| 2009/03/24 | 1,330 | 1,380 | 1,330 | 1,380 | +63 | +4.8% | 41,600 |
| 2009/03/23 | 1,310 | 1,330 | 1,302 | 1,317 | +11 | +0.8% | 54,600 |
3751～
3800
件表示中 / 5364件
類似銘柄と比較する
現在ご覧いただいている「ダイコク電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイコク電 | 333,000円 | +2.1% | +3.3% | 3.60% | 5.80倍 | 1.21倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 日東工器 | 245,900円 | +4.3% | +1.9% | 1.95% | 20.73倍 | 0.80倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 帝国電機 | 271,300円 | +1.2% | -8.9% | 3.02% | 16.65倍 | 1.50倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 巴工業 | 430,500円 | +6.4% | +11.8% | 2.93% | 13.72倍 | 1.12倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 旭ダイヤ | 86,000円 | +10.0% | +45.3% | 3.49% | 17.05倍 | 0.71倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
